光洋科 (1785)-凱基-高雄券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
45.00
漲跌
▲0.60
漲幅
+1.35%
成交量
3,066張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	44.80	44.40	-1	9,390	-0.01%
2024/04/25	1	44.40	0	0.00	44.40	1	9,368	0.01%
2024/04/19	0	0.00	7	46.20	46.25	-7	9,165	-0.08%
2024/04/18	4	47.94	2	47.70	47.80	2	8,999	0.02%
2024/04/17	0	0.00	2	48.05	48.95	-2	8,892	-0.02%
2024/04/16	3	48.02	3	48.70	47.30	0	8,740	0.00%
2024/04/15	23	49.85	36	51.13	48.75	-13	8,511	-0.15%
2024/04/12	0	0.00	4	49.40	48.75	-4	8,019	-0.05%
2024/04/11	1	48.00	0	0.00	48.10	1	7,909	0.01%
2024/04/10	13	49.85	0	0.00	49.05	13	7,808	0.17%
2024/04/09	11	49.97	3	49.60	49.60	8	7,656	0.10%
2024/04/08	7	49.07	5	48.80	48.70	2	7,433	0.03%
2024/04/03	5	47.80	0	0.00	47.90	5	7,262	0.07%
2024/04/02	2	48.08	2	48.60	47.85	0	7,177	0.00%
2024/04/01	1	48.70	0	0.00	48.55	1	7,064	0.01%
2024/03/29	1	48.75	2	49.00	49.55	-1	6,895	-0.01%
2024/03/28	7	51.93	14	51.71	49.55	-7	6,529	-0.11%
2024/03/27	2	48.00	0	0.00	50.10	2	5,985	0.03%
2024/03/26	0	47.70	0	0.00	47.40	0	5,732	0.00%
2024/03/25	4	48.59	0	0.00	48.60	4	5,586	0.07%
2024/03/22	11	48.82	2	49.48	49.00	9	5,434	0.17%
2024/03/21	43	51.18	53	50.77	50.00	-10	5,201	-0.19%
2024/03/20	21	49.83	27	49.56	49.55	-6	4,624	-0.13%
2024/03/18	0	0.00	9	44.69	44.95	-9	3,809	-0.24%
2024/03/14	2	43.00	2	43.75	44.25	0	3,720	0.00%
2024/03/13	0	44.80	4	44.60	43.70	-4	3,689	-0.11%
2024/03/12	0	0.00	4	43.55	43.70	-4	3,626	-0.11%
2024/03/11	4	43.03	0	0.00	42.90	4	3,608	0.11%
2024/03/08	3	43.55	0	0.00	44.00	3	3,594	0.08%
2024/03/07	20	48.04	5	48.17	46.20	15	3,465	0.43%
2024/03/06	10	44.97	8	45.19	45.90	2	2,950	0.07%
2024/03/05	8	44.63	0	0.00	44.85	8	2,880	0.28%
2024/03/04	0	0.00	14	45.15	45.30	-14	2,797	-0.50%
2024/03/01	1	44.15	0	0.00	43.90	1	2,656	0.04%
2024/02/29	0	44.00	9	44.11	44.25	-9	2,641	-0.34%
2024/02/27	6	43.35	0.4	43.55	43.40	5.6	2,606	0.22%
2024/02/26	1.4	44.38	2	44.38	44.50	-0.6	2,614	-0.02%
2024/02/23	3	42.88	5	43.22	42.65	-2	2,586	-0.08%
2024/02/22	18	43.67	8	44.08	43.35	10	2,538	0.39%
2024/02/21	6	44.18	6	44.66	44.50	0	2,499	0.00%
2024/02/20	10	43.30	2	43.60	43.50	8	2,392	0.33%
2024/02/19	23	43.41	7	43.86	43.35	16	2,339	0.68%
2024/02/16	5	44.27	22	44.04	44.15	-17	2,236	-0.76%
2024/02/15	3	42.25	34	41.66	42.15	-31	1,977	-1.57%
2024/01/31	10	39.45	0	0.00	39.45	10	1,862	0.54%
2024/01/29	1	40.25	2	40.65	40.05	-1	2,053	-0.05%
2024/01/25	2	40.05	0	0.00	39.75	2	2,014	0.10%
2024/01/24	1	40.20	1	40.50	40.05	0	2,009	0.00%
2024/01/23	7	39.74	8	39.78	39.85	-1	2,068	-0.05%
2024/01/22	25	38.87	1	38.85	38.75	24	2,115	1.13%
2024/01/19	5	38.00	5	38.00	38.05	0	2,129	0.00%
2024/01/18	0	0.00	4	37.10	37.10	-4	2,191	-0.18%
2024/01/17	1	37.40	2	37.10	37.10	-1	2,362	-0.04%
2024/01/16	1	37.85	0	0.00	37.85	1	2,403	0.04%
2024/01/09	1	37.80	0	0.00	37.85	1	2,904	0.03%
2024/01/05	0	0.00	3	38.35	38.30	-3	2,978	-0.10%
2024/01/04	1	38.25	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	3	38.83	0	0.00	38.85	3	3,022	0.10%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/25	0	0.00	1	39.10	38.80	-1	2,992	-0.03%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/19	2	39.10	0	0.00	39.10	2	2,985	0.07%
2023/12/18	1	39.40	0	0.00	39.40	1	2,978	0.03%
2023/12/15	0	0.00	9	40.20	40.10	-9	2,964	-0.30%
2023/12/14	10	39.90	0	0.00	39.95	10	2,955	0.34%
2023/12/13	9	39.80	0	0.00	39.75	9	2,957	0.30%
2023/12/11	3	39.35	0	0.00	39.15	3	2,956	0.10%
2023/12/08	1	39.40	0	0.00	39.00	1	2,957	0.03%
2023/12/07	4	39.06	0	0.00	39.10	4	2,936	0.14%
2023/12/06	0	39.55	0	0.00	39.35	0	2,924	0.00%
2023/12/05	7	40.60	4	39.95	39.90	3	2,901	0.10%
2023/12/04	0.1	40.75	0	0.00	41.25	0.1	2,848	0.00%
2023/11/29	2	40.40	0	0.00	40.30	2	2,772	0.07%
2023/11/28	2	40.50	0	0.00	40.40	2	2,760	0.07%
2023/11/23	2	41.63	1	41.15	40.85	1	2,742	0.04%
2023/11/22	0	0.00	3	41.20	41.15	-3	2,657	-0.11%
2023/11/20	0	0.00	14	40.67	40.55	-14	2,567	-0.55%
2023/11/17	0	40.00	0	0.00	40.05	0	2,520	0.00%
2023/11/16	10	39.45	0	0.00	39.60	10	2,493	0.40%
2023/11/15	1	39.50	3	39.48	39.40	-2	2,486	-0.08%
2023/11/14	3	39.25	0	0.00	39.25	3	2,516	0.12%
2023/11/10	6	38.48	1	38.10	38.10	5	2,487	0.20%
2023/11/07	10	40.60	11	40.00	40.05	-1	2,471	-0.04%
2023/11/06	4	40.80	3	40.37	40.80	1	2,458	0.04%
2023/11/03	1	39.50	1	39.60	39.45	0	2,315	0.00%
2023/11/01	3	38.90	0	0.00	39.25	3	2,389	0.13%
2023/10/31	6	40.03	1	40.25	39.10	5	2,725	0.18%
2023/10/30	2	40.48	9	40.56	40.80	-7	3,481	-0.20%
2023/10/26	2	39.95	5	39.71	40.00	-3	3,376	-0.09%
2023/10/25	5	40.46	9	40.46	40.20	-4	3,416	-0.12%
2023/10/24	0	0.00	1	39.40	39.20	-1	3,341	-0.03%
2023/10/23	0	0.00	3	40.40	39.70	-3	3,298	-0.09%
2023/10/20	13	39.96	6	39.70	39.65	7	3,099	0.23%
2023/10/16	0	0.00	4	38.65	38.40	-4	2,903	-0.14%
2023/10/03	5	37.00	0	0.00	36.90	5	3,253	0.15%
2023/09/28	0	0.00	1	36.15	36.45	-1	3,331	-0.03%
2023/09/20	0	37.35	0	0.00	37.20	0	3,509	0.00%
2023/09/06	9	37.40	0	0.00	37.15	9	4,156	0.22%
2023/09/04	0	0.00	1	37.30	37.60	-1	4,203	-0.02%
2023/08/31	0	0.00	2	36.55	37.50	-2	4,358	-0.05%
2023/08/22	0	0.00	3	35.50	35.50	-3	4,505	-0.07%
2023/08/16	1	35.20	0	0.00	35.15	1	4,911	0.02%
2023/08/15	0	0.00	2	35.55	35.50	-2	4,916	-0.04%
2023/08/14	3	35.17	0	0.00	35.00	3	4,906	0.06%
2023/08/11	0	0.00	1	36.45	36.40	-1	4,859	-0.02%
2023/08/08	2	37.40	0	0.00	37.75	2	4,765	0.04%
2023/08/07	1	37.55	6	37.35	37.55	-5	4,735	-0.11%
2023/08/04	22	37.94	118	37.70	37.25	-96	4,646	-2.07%	大賣/
2023/08/02	113	40.82	81	40.95	41.35	32	4,297	0.74%	大買/
2023/08/01	2	37.50	0	0.00	37.70	2	3,447	0.06%
2023/07/28	4	37.69	15	37.86	37.80	-11	3,457	-0.32%
2023/07/26	1	36.45	0	0.00	36.15	1	3,277	0.03%
2023/07/24	10	35.80	0	0.00	35.60	10	3,270	0.31%
2023/07/21	1.9	36.80	0	0.00	36.60	1.9	3,243	0.06%
2023/07/18	1	39.15	0	0.00	38.20	1	3,235	0.03%
2023/07/13	0	0.00	1	38.60	38.35	-1	3,231	-0.03%
2023/07/12	0	0.00	3.7	38.81	38.50	-3.7	3,227	-0.11%
2023/07/10	5	39.98	1	40.85	40.95	4	3,058	0.13%
2023/07/06	0	0.00	1	39.40	39.45	-1	2,912	-0.03%
2023/07/05	10	39.05	1	39.30	39.10	9	2,871	0.31%
2023/07/04	0	0.00	2	39.15	38.85	-2	2,846	-0.07%
2023/06/29	1	38.40	0	0.00	38.30	1	2,825	0.04%
2023/06/28	1	38.60	0	0.00	38.45	1	2,804	0.04%
2023/06/27	3	39.70	2	39.15	38.95	1	2,766	0.04%
2023/06/26	1	39.70	1	39.35	39.45	0	2,568	0.00%
2023/06/15	0	0.00	3	39.02	39.20	-3	2,546	-0.12%
2023/06/14	4	38.95	1	39.00	38.80	3	2,531	0.12%
2023/06/13	5	39.47	4	39.59	39.10	1	2,512	0.04%
2023/06/09	0	0.00	2	38.80	38.35	-2	2,359	-0.08%
2023/06/08	0	0.00	3	38.55	38.55	-3	2,348	-0.13%
2023/06/07	4	38.71	8	38.81	39.25	-4	2,324	-0.17%
2023/06/05	1	37.85	1	37.90	37.95	0	2,165	0.00%
2023/05/29	0	0.00	16	37.61	37.40	-16	2,132	-0.75%
2023/05/26	7	38.36	0	0.00	37.55	7	2,113	0.33%
2023/05/25	14	39.49	3	39.20	38.85	11	2,011	0.55%
2023/05/24	1	39.55	10	39.08	39.55	-9	1,899	-0.47%
2023/05/23	0	0.00	56	38.04	37.85	-56	1,676	-3.34%
2023/05/22	4	37.50	0	0.00	37.60	4	1,632	0.25%
2023/05/17	6.2	36.20	0	0.00	36.10	6.2	1,587	0.39%
2023/05/15	1	35.40	0	0.00	35.90	1	1,587	0.06%
2023/05/12	0	0.00	5	35.55	35.55	-5	1,599	-0.31%
2023/05/11	1	35.85	1	35.85	35.80	0	1,638	0.00%
2023/05/08	0	0.00	0	36.55	36.55	0	1,752	0.00%
2023/05/05	1	37.40	0	0.00	37.10	1	1,907	0.05%
2023/05/02	0	0.00	0	36.35	36.55	0	2,100	0.00%
2023/04/28	0	0.00	1	36.30	36.35	-1	2,106	-0.05%
2023/04/27	0	0.00	2	36.00	35.90	-2	2,099	-0.10%
2023/04/24	0	0.00	2	36.00	35.75	-2	2,071	-0.10%
2023/04/21	1	35.70	0	0.00	35.65	1	2,072	0.05%
2023/04/17	5	37.90	10	37.95	37.95	-5	1,985	-0.25%
2023/04/14	0	0.00	0	36.90	37.20	0	1,949	0.00%
2023/04/11	0	0.00	1	37.25	37.50	-1	1,903	-0.05%
2023/04/06	1	37.10	0	0.00	36.75	1	1,842	0.05%
2023/03/30	0	0.00	10	36.45	36.30	-10	1,809	-0.55%
2023/03/27	0	37.10	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	36.70	0	0.00	36.85	0	1,803	0.00%
2023/03/21	10	37.30	4	37.49	36.75	6	1,759	0.34%
2023/03/17	3	35.82	4	35.89	35.30	-1	1,717	-0.06%
2023/03/16	0	0.00	1	37.50	35.95	-1	1,702	-0.06%
2023/03/15	2	36.23	0	0.00	36.10	2	1,682	0.12%
2023/03/14	5	38.45	5	37.62	36.10	0	1,768	0.00%
2023/03/13	0.5	36.15	0	0.00	36.10	0.5	1,747	0.03%
2023/03/08	0	0.00	1	37.60	37.85	-1	1,784	-0.06%
2023/03/07	2	37.55	0	0.00	37.55	2	1,773	0.11%
2023/03/02	0	0.00	1	36.85	36.40	-1	1,807	-0.06%
2023/02/23	1	37.10	0	0.00	37.05	1	1,914	0.05%
2023/02/22	5	36.90	0	0.00	36.90	5	1,940	0.26%
2023/02/20	0	37.50	0	0.00	37.75	0	2,196	0.00%
2023/02/17	1	37.25	0	0.00	37.20	1	2,314	0.04%
2023/02/15	1	36.75	0	0.00	36.60	1	2,368	0.04%
2023/02/13	0	0.00	1	36.95	36.90	-1	2,358	-0.04%
2023/02/10	0	0.00	10	37.25	37.00	-10	2,397	-0.42%
2023/02/08	11	38.08	0	0.00	38.60	11	2,348	0.47%
2023/02/07	0	0.00	0.2	37.70	37.60	-0.2	2,297	-0.01%
2023/02/03	0	37.25	2.1	38.19	38.95	-2.1	2,222	-0.09%
2023/02/02	5	37.30	7	37.28	37.60	-2	2,048	-0.10%
2023/02/01	0	0.00	4	35.50	35.70	-4	1,844	-0.22%
2023/01/31	0	0.00	6	34.35	34.65	-6	1,806	-0.33%
2023/01/17	0	0.00	18	33.60	33.35	-18	1,768	-1.02%
2023/01/16	0	0.00	10	33.30	33.30	-10	1,773	-0.56%
2023/01/13	0	0.00	5	33.88	33.20	-5	1,776	-0.28%
2023/01/06	3	33.10	18	33.13	33.10	-15	1,765	-0.85%
2023/01/05	2	33.10	4	33.15	33.25	-2	1,781	-0.11%
2022/12/29	0.2	32.00	0	32.00	32.05	0.2	1,776	0.01%
2022/12/28	7	32.27	0	0.00	32.00	7	1,787	0.39%
2022/12/23	2	32.25	0	0.00	32.45	2	1,833	0.11%
2022/12/21	2	32.10	0	0.00	31.75	2	1,981	0.10%
2022/12/20	18	32.86	20	32.19	31.90	-2	1,993	-0.10%
2022/12/15	0	0.00	2	33.35	33.30	-2	2,027	-0.10%
2022/12/08	14	33.19	2	33.30	33.20	12	2,177	0.55%
2022/12/07	21	34.08	1	34.15	33.65	20	2,169	0.92%
2022/12/06	15	35.51	11	35.76	34.45	4	2,152	0.19%
2022/12/05	4	34.80	1	34.75	35.25	3	2,061	0.15%
2022/12/02	0	0.00	1	34.30	34.30	-1	1,998	-0.05%
2022/12/01	10	34.40	0	0.00	34.10	10	1,991	0.50%
2022/11/29	0	33.60	0	0.00	33.50	0	1,954	0.00%
2022/11/25	2	33.80	0	0.00	33.25	2	1,943	0.10%
2022/11/23	2	35.20	1	34.30	34.30	1	1,908	0.05%
2022/11/17	0	34.45	7	34.51	34.25	-7	1,754	-0.40%
2022/11/16	19	34.97	72	34.74	35.00	-53	1,701	-3.11%
2022/11/15	43	34.45	1	34.20	34.45	42	1,502	2.79%
2022/11/14	0	0.00	1	30.55	31.35	-1	1,397	-0.07%
2022/11/11	0	0.00	2	30.00	30.00	-2	1,374	-0.15%
2022/11/09	0	0.00	23	30.40	30.20	-23	1,380	-1.67%
2022/11/08	0	0.00	7	30.15	29.95	-7	1,416	-0.49%
2022/11/07	2	29.15	0	0.00	29.15	2	1,387	0.14%
2022/11/04	2	28.95	0	0.00	28.85	2	1,402	0.14%
2022/11/03	0	0.00	20	29.00	29.10	-20	1,411	-1.42%
2022/10/21	0	0.00	1	28.70	28.10	-1	1,532	-0.07%
2022/10/19	0	0.00	30	29.70	29.50	-30	1,542	-1.94%
2022/10/14	0	0.00	10	28.95	29.05	-10	1,550	-0.65%
2022/10/12	10	29.55	0	0.00	29.20	10	1,547	0.65%
2022/10/11	0	0.00	2	29.85	29.60	-2	1,551	-0.13%
2022/10/06	0	0.00	10	30.95	30.95	-10	1,560	-0.64%
2022/10/05	10	31.60	20	31.35	31.15	-10	1,598	-0.63%
2022/10/03	0	0.00	50	30.00	29.90	-50	1,646	-3.04%
2022/09/30	0	0.00	6	29.28	29.90	-6	1,643	-0.37%
2022/09/29	1	29.70	0	0.00	29.60	1	1,643	0.06%
2022/09/28	3	29.65	60	29.72	29.30	-57	1,639	-3.48%
2022/09/27	21	32.50	0	0.00	32.50	21	1,522	1.38%
2022/09/26	7	33.59	0	0.00	32.90	7	1,518	0.46%
2022/09/23	0	0.00	40	35.02	35.05	-40	1,523	-2.63%
2022/09/19	1	36.60	0	0.00	36.25	1	1,536	0.07%
2022/09/16	17	38.86	11	38.16	38.05	6	1,501	0.40%
2022/09/15	4	36.45	0	0.00	36.10	4	1,391	0.29%
2022/09/01	4	38.30	0	0.00	38.30	4	1,566	0.26%
2022/08/11	2	37.30	2	37.15	37.10	0	1,726	0.00%
2022/08/10	0	0.00	1	37.15	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	11	37.35	37.55	-11	1,726	-0.64%
2022/08/05	5	35.90	0	0.00	35.95	5	1,727	0.29%
2022/08/04	5	35.69	0	0.00	35.40	5	1,793	0.28%
2022/08/03	1.4	35.75	0	0.00	35.40	1.4	1,834	0.08%
2022/07/13	20	37.70	0	0.00	37.55	20	2,260	0.88%
2022/07/12	20	35.80	0	0.00	35.35	20	2,249	0.89%
2022/07/08	20	39.80	0	0.00	39.90	20	2,292	0.87%
2022/07/05	0	0.00	1	39.30	39.30	-1	2,382	-0.04%
2022/07/04	2	38.50	0	0.00	38.25	2	2,382	0.08%
2022/06/30	2	41.10	5	40.77	40.90	-3	2,436	-0.12%
2022/06/29	1	42.20	0	0.00	42.10	1	2,445	0.04%
2022/06/28	3	42.85	5	42.72	42.75	-2	2,487	-0.08%
2022/06/24	0	0.00	4	40.96	41.05	-4	2,711	-0.15%
2022/06/22	1	41.10	0	0.00	40.70	1	2,749	0.04%
2022/06/20	3	41.50	1	41.15	40.55	2	2,785	0.07%
2022/06/17	21	42.61	0	0.00	42.65	21	2,810	0.75%
2022/06/16	1	43.85	0	0.00	43.70	1	2,789	0.04%
2022/06/13	1	45.10	0	0.00	45.10	1	2,780	0.04%
2022/06/08	1	46.10	0	0.00	45.90	1	2,836	0.04%
2022/06/02	1	46.30	0	0.00	45.95	1	3,037	0.03%
2022/05/31	1	47.80	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	1.3	47.99	47.85	-1.3	3,161	-0.04%
2022/05/20	20	46.95	0	0.00	47.30	20	5,033	0.40%
2022/05/18	20	47.35	2	47.40	47.20	18	5,367	0.34%
2022/05/16	22	46.11	0	0.00	45.85	22	5,411	0.41%
2022/05/12	8	45.64	3	45.40	45.00	5	5,589	0.09%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/19	0	0.00	1	50.10	49.90	-1	5,658	-0.02%
2022/04/18	1	50.20	1	49.80	49.70	0	5,681	0.00%
2022/04/15	0	0.00	1	50.40	50.20	-1	5,680	-0.02%
2022/04/14	4	50.43	13	51.30	51.60	-9	5,704	-0.16%
2022/04/13	0.9	50.00	0	0.00	50.00	0.9	5,700	0.02%
2022/04/12	2	49.65	0	0.00	49.50	2	5,785	0.03%
2022/04/08	0	0.00	1	49.90	49.95	-1	5,853	-0.02%
2022/04/01	0	0.00	1	51.10	51.50	-1	6,117	-0.02%
2022/03/31	10	51.20	5	51.10	51.10	5	6,173	0.08%
2022/03/30	9	52.12	11	52.81	51.50	-2	6,164	-0.03%
2022/03/29	1	51.60	0	0.00	51.60	1	6,011	0.02%
2022/03/28	3	50.10	3	50.50	50.40	0	5,977	0.00%
2022/03/22	1	50.40	0	0.00	50.40	1	6,054	0.02%
2022/03/21	0	0.00	2	49.40	49.40	-2	6,000	-0.03%
2022/03/18	2	49.15	0	0.00	48.95	2	6,044	0.03%
2022/03/16	0	0.00	4	48.60	48.40	-4	6,235	-0.06%
2022/03/15	6	48.53	5	48.50	48.20	1	6,273	0.02%
2022/03/14	50	49.65	1	49.70	49.65	49	6,264	0.78%
2022/03/10	50	50.50	0	0.00	50.80	50	6,351	0.79%
2022/03/09	50	48.40	0	0.00	49.25	50	6,374	0.78%
2022/03/08	60.1	49.32	11	49.16	47.65	49.1	6,453	0.76%
2022/03/07	26	51.08	22	50.69	49.80	4	6,689	0.06%
2022/03/04	0	0.00	16	51.52	51.30	-16	6,628	-0.24%
2022/03/03	0	0.00	1	51.00	51.00	-1	6,647	-0.02%
2022/03/02	2	51.15	10	51.70	51.10	-8	6,808	-0.12%
2022/03/01	8	51.45	5	51.44	51.20	3	6,827	0.04%
2022/02/25	6	51.88	58	52.41	51.80	-52	6,866	-0.76%
2022/02/24	51	53.33	124	54.22	50.90	-73	6,926	-1.05%	大賣/
2022/02/23	14	53.71	6	53.92	52.90	8	6,216	0.13%
2022/02/22	9	52.86	21	52.93	53.40	-12	6,018	-0.20%
2022/02/21	49	52.74	157	52.35	53.00	-108	6,049	-1.79%	大賣/鉅額交易
2022/02/18	3	51.10	3	50.97	50.70	0	5,974	0.00%
2022/02/17	2	51.00	4	50.93	50.60	-2	6,209	-0.03%
2022/02/16	2	51.40	5	50.80	50.90	-3	6,871	-0.04%
2022/02/15	0	0.00	1	51.00	51.20	-1	7,101	-0.01%
2022/02/14	8	51.61	8	52.15	50.90	0	7,280	0.00%
2022/02/11	5	51.40	5	51.78	51.90	0	7,317	0.00%
2022/02/10	1	51.30	3	51.83	51.70	-2	7,522	-0.03%
2022/02/09	0	51.80	7	51.57	51.80	-7	8,019	-0.09%
2022/02/08	10	50.45	1	50.60	50.30	9	8,222	0.11%
2022/02/07	0	49.30	4	49.06	49.70	-4	8,282	-0.05%
2022/01/25	3	46.97	0	0.00	46.85	3	9,026	0.03%
2022/01/24	1	47.05	0	0.00	46.95	1	9,842	0.01%
2022/01/21	1	48.90	0	0.00	48.80	1	9,837	0.01%
2022/01/20	1	49.60	0	0.00	49.60	1	9,886	0.01%
2022/01/19	3	50.00	5	49.59	49.55	-2	9,938	-0.02%
2022/01/18	1	50.10	1	50.70	49.90	0	10,025	0.00%
2022/01/17	0	0.00	2	49.25	49.20	-2	10,129	-0.02%
2022/01/11	51	49.80	0	0.00	49.40	51	10,661	0.48%
2022/01/10	2	49.45	0	0.00	49.70	2	10,782	0.02%
2022/01/07	1	49.40	0	0.00	49.20	1	10,856	0.01%
2022/01/06	50	50.00	0	0.00	50.30	50	10,853	0.46%
2022/01/05	1	50.90	0	0.00	50.90	1	10,922	0.01%
2022/01/04	6	51.47	8	51.18	51.40	-2	11,045	-0.02%
2022/01/03	0	0.00	5	50.80	50.20	-5	11,158	-0.04%
2021/12/30	25	51.78	6	51.30	51.10	19	11,530	0.16%
2021/12/29	0	0.00	8	50.09	50.20	-8	11,667	-0.07%
2021/12/28	1	49.50	0	0.00	49.40	1	11,758	0.01%
2021/12/27	54	50.03	0	0.00	49.90	54	12,157	0.44%
2021/12/24	1	49.45	2	49.40	49.40	-1	12,265	-0.01%
2021/12/23	0	0.00	0.1	49.95	49.85	-0.1	12,426	0.00%
2021/12/22	51	49.60	8	49.80	49.55	43	12,547	0.34%
2021/12/21	59	49.55	12	50.42	50.20	47	12,615	0.37%
2021/12/20	0	0.00	6	49.10	49.10	-6	12,605	-0.05%
2021/12/17	1	48.50	1	48.25	48.30	0	12,742	0.00%
2021/12/16	5	48.80	0	0.00	48.65	5	12,971	0.04%
2021/12/14	4.3	48.72	5	48.55	48.70	-0.7	13,938	0.00%
2021/12/13	0.2	49.30	2	48.55	49.60	-1.8	14,296	-0.01%
2021/12/10	8	49.53	0	0.00	49.00	8	14,595	0.05%
2021/12/09	2	50.25	0	0.00	50.30	2	14,855	0.01%
2021/12/08	2	50.20	0.1	50.10	50.00	1.9	14,945	0.01%
2021/12/07	4	50.05	0	0.00	50.00	4	14,954	0.03%
2021/12/06	2	50.55	5	50.80	50.60	-3	14,946	-0.02%
2021/12/03	0	0.00	1	50.00	50.00	-1	14,982	-0.01%
2021/12/02	13	50.29	6	50.15	49.75	7	15,039	0.05%
2021/12/01	17.5	51.05	7	51.57	50.80	10.5	15,171	0.07%
2021/11/30	6	49.17	0	0.00	49.05	6	14,883	0.04%
2021/11/29	3	48.47	3	48.55	48.50	0	14,972	0.00%
2021/11/26	7	49.51	0	0.00	49.10	7	14,967	0.05%
2021/11/24	9	50.61	3	50.77	50.80	6	14,935	0.04%
2021/11/23	22	51.70	6	51.77	51.40	16	15,077	0.11%
2021/11/22	0	0.00	3	54.70	53.80	-3	14,934	-0.02%
2021/11/19	1	53.40	11	53.39	53.50	-10	14,833	-0.07%
2021/11/18	42	53.83	1	52.90	52.90	41	14,815	0.28%
2021/11/17	1	55.90	1	56.20	56.20	0	14,505	0.00%
2021/11/16	5	57.00	3	56.23	55.70	2	14,332	0.01%
2021/11/15	8	57.55	37	56.61	56.70	-29	14,092	-0.21%
2021/11/12	0	0.00	1	53.00	54.10	-1	13,465	-0.01%
2021/11/11	1	52.00	25.1	53.02	53.00	-24.1	13,244	-0.18%
2021/11/10	3	52.00	3	51.27	52.30	0	13,098	0.00%
2021/11/09	26	50.82	9	50.53	51.40	17	12,967	0.13%
2021/11/08	34	51.73	6	53.00	51.00	28	12,736	0.22%
2021/11/05	25	54.66	40	54.53	54.70	-15	12,220	-0.12%
2021/11/04	6	52.90	3	53.20	53.00	3	11,885	0.03%
2021/11/03	0	0.00	8	53.71	52.70	-8	11,861	-0.07%
2021/11/02	36.1	53.67	8	52.75	52.80	28.1	11,705	0.24%
2021/11/01	22	52.91	136	54.44	55.00	-114	11,120	-1.03%	大賣/鉅額交易
2021/10/29	2	49.95	10	50.05	50.00	-8	10,330	-0.08%
2021/10/28	53	50.10	2	50.70	50.10	51	10,288	0.50%
2021/10/27	1	50.10	0	0.00	50.60	1	10,257	0.01%
2021/10/26	50	50.70	1	50.60	50.40	49	10,279	0.48%
2021/10/25	5	50.90	0	0.00	51.00	5	10,236	0.05%
2021/10/22	1	52.10	0.2	52.00	52.10	0.8	10,328	0.01%
2021/10/21	2	52.30	4	52.20	51.20	-2	10,454	-0.02%
2021/10/20	2	52.25	28	52.50	52.50	-26	10,387	-0.25%
2021/10/19	5	51.54	2	51.50	51.70	3	10,324	0.03%
2021/10/15	4	50.03	3	50.00	49.95	1	10,771	0.01%
2021/10/14	1	50.00	5	49.65	49.40	-4	11,074	-0.04%
2021/10/13	1	49.20	4	49.91	49.20	-3	11,804	-0.03%
2021/10/12	26	50.17	1	51.00	49.85	25	12,045	0.21%
2021/10/08	6	51.93	120.3	51.54	51.60	-114.3	12,565	-0.91%	大賣/鉅額交易
2021/10/07	8	51.84	105	51.90	52.70	-97	13,491	-0.72%	大賣/
2021/10/06	21	51.71	131	52.10	52.20	-110	13,794	-0.80%	大賣/鉅額交易
2021/10/05	5	50.22	2	51.30	51.30	3	13,520	0.02%
2021/10/04	5	50.74	29	51.65	49.90	-24	13,468	-0.18%
2021/10/01	23	50.67	29.3	50.70	50.00	-6.3	13,222	-0.05%
2021/09/30	0.1	51.00	10	50.95	51.20	-9.9	13,329	-0.07%
2021/09/29	7	49.40	2	48.95	49.00	5	13,692	0.04%
2021/09/28	2	50.70	0	0.00	50.50	2	14,339	0.01%
2021/09/27	3	50.40	2	50.60	51.10	1	14,280	0.01%
2021/09/24	7	50.56	3	50.67	51.00	4	14,231	0.03%
2021/09/23	64	50.65	19	50.85	50.30	45	14,114	0.32%
2021/09/22	69	50.28	8	50.57	49.90	61	13,911	0.44%
2021/09/17	25	52.62	138	52.92	51.50	-113	13,682	-0.83%	大賣/鉅額交易
2021/09/16	9	51.36	20	51.62	51.90	-11	13,032	-0.08%
2021/09/15	24	50.95	15	50.70	51.00	9	12,655	0.07%
2021/09/14	9	51.17	68	51.29	51.80	-59	12,311	-0.48%
2021/09/13	0	0.00	2	49.65	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	11	49.15	49.20	-11	11,946	-0.09%
2021/09/09	0	0.00	4	48.55	48.90	-4	12,059	-0.03%
2021/09/08	13	47.97	0	0.00	47.30	13	12,285	0.11%
2021/09/07	1	49.00	0	0.00	49.15	1	12,480	0.01%
2021/09/06	2	50.80	21	50.51	49.50	-19	12,502	-0.15%
2021/09/03	0	0.00	4	49.10	48.65	-4	12,276	-0.03%
2021/09/02	0	0.00	2	49.80	48.60	-2	12,248	-0.02%
2021/09/01	0	0.00	9	49.85	49.90	-9	12,108	-0.07%
2021/08/31	1	49.25	12	48.91	49.80	-11	12,062	-0.09%
2021/08/30	0	0.00	1	48.60	48.60	-1	11,971	-0.01%
2021/08/27	30	47.87	35	48.30	48.45	-5	11,968	-0.04%
2021/08/26	1	47.60	1	47.45	47.55	0	11,751	0.00%
2021/08/25	1	48.00	1	47.90	47.95	0	11,751	0.00%
2021/08/24	5	47.09	0	0.00	47.05	5	11,737	0.04%
2021/08/19	0	0.00	7	45.86	45.65	-7	11,855	-0.06%
2021/08/16	50	44.40	0	0.00	44.80	50	11,933	0.42%
2021/08/13	52	45.41	3	45.40	45.40	49	11,922	0.41%
2021/08/11	0	0.00	9	46.18	46.10	-9	12,070	-0.07%
2021/08/10	0	0.00	1	46.40	46.35	-1	12,156	-0.01%
2021/08/09	82	46.72	7	46.33	46.25	75	12,326	0.61%
2021/08/06	50	48.15	0	0.00	48.00	50	12,349	0.40%
2021/08/05	0	0.00	1	48.00	47.90	-1	12,478	-0.01%
2021/08/04	31	48.00	2	48.13	47.80	29	12,774	0.23%
2021/08/03	20	47.80	0	0.00	47.85	20	12,936	0.15%
2021/07/30	50	47.90	2	47.30	47.00	48	13,079	0.37%
2021/07/28	71	46.71	3	47.55	47.00	68	13,279	0.51%
2021/07/27	8	49.76	9	48.96	48.60	-1	13,399	-0.01%
2021/07/26	1	51.00	2	51.00	51.00	-1	13,505	-0.01%
2021/07/23	5	50.70	10	51.50	51.20	-5	13,593	-0.04%
2021/07/22	10	50.76	28	50.88	50.30	-18	13,704	-0.13%
2021/07/21	12	52.58	16	52.95	50.70	-4	13,843	-0.03%
2021/07/20	63	52.47	50	52.09	52.50	13	14,556	0.09%
2021/07/19	26	52.30	24	52.60	52.40	2	14,458	0.01%
2021/07/16	13.5	49.97	14	50.09	50.50	-0.5	13,970	0.00%
2021/07/15	40	52.15	75.1	52.48	51.80	-35.1	13,812	-0.25%
2021/07/14	68	51.38	50	51.10	52.10	18	13,442	0.13%
2021/07/13	51	48.83	102	48.69	49.10	-51	12,527	-0.41%	大賣/
2021/07/12	1	45.95	0	0.00	46.30	1	12,177	0.01%
2021/07/09	41	45.22	24	45.18	45.15	17	12,446	0.14%
2021/07/08	37	45.78	12	45.60	45.50	25	13,047	0.19%
2021/07/07	45	46.10	2	46.43	46.00	43	13,378	0.32%
2021/07/06	7.5	48.15	7	47.61	47.20	0.5	14,115	0.00%
2021/07/05	18	49.74	118	49.76	50.30	-100	14,311	-0.70%	大賣/
2021/07/02	2	45.50	6	46.10	45.80	-4	15,458	-0.03%
2021/07/01	0	0.00	4.2	46.35	45.35	-4.2	17,436	-0.02%
2021/06/30	5	46.26	1.2	46.13	46.45	3.8	18,379	0.02%
2021/06/29	0	0.00	5	46.63	45.90	-5	18,480	-0.03%
2021/06/28	1	45.90	4	45.88	45.95	-3	18,515	-0.02%
2021/06/25	0	0.00	12	46.82	46.15	-12	18,577	-0.06%
2021/06/24	2	45.70	5	45.41	45.50	-3	18,572	-0.02%
2021/06/22	53	44.71	0	0.00	44.60	53	18,669	0.28%
2021/06/21	56	45.32	2	45.28	44.90	54	18,667	0.29%
2021/06/18	16.9	47.05	3	46.95	46.50	13.9	18,622	0.07%
2021/06/17	21	47.65	22	48.17	48.10	-1	18,526	-0.01%
2021/06/16	25	46.70	41	46.93	47.45	-16	18,320	-0.09%
2021/06/15	24	45.39	2	45.70	46.90	22	18,204	0.12%
2021/06/10	1	45.30	0	0.00	45.25	1	18,112	0.01%
2021/06/09	5	45.00	3	45.15	45.00	2	18,119	0.01%
2021/06/08	17.3	45.11	0	0.00	45.00	17.3	18,184	0.10%
2021/06/07	0	0.00	2	45.80	45.85	-2	18,242	-0.01%
2021/06/04	6	45.80	4	45.80	45.50	2	18,284	0.01%
2021/06/03	0	0.00	7	46.99	46.80	-7	18,230	-0.04%
2021/06/01	1	47.20	0	0.00	48.20	1	18,217	0.01%
2021/05/31	6	47.68	22	47.83	47.65	-16	18,211	-0.09%
2021/05/28	0	0.00	4	46.80	46.00	-4	18,116	-0.02%
2021/05/25	0	0.00	3	45.80	45.45	-3	18,257	-0.02%
2021/05/24	2	43.55	3	44.40	44.15	-1	18,254	-0.01%
2021/05/21	0	0.00	3.5	43.89	44.10	-3.5	18,342	-0.02%
2021/05/20	10	43.17	0	0.00	42.95	10	18,656	0.05%
2021/05/19	10	43.60	0	0.00	44.40	10	18,664	0.05%
2021/05/18	11	42.22	30	41.05	43.20	-19	18,690	-0.10%
2021/05/17	7	39.64	130	40.08	39.30	-123	18,737	-0.66%	大賣/鉅額交易
2021/05/14	8	44.56	33	45.14	43.40	-25	18,621	-0.13%
2021/05/13	5.1	42.46	30	44.01	44.00	-24.9	18,559	-0.13%
2021/05/12	79.1	43.87	6	43.30	43.75	73.1	18,474	0.40%
2021/05/11	51	47.94	6	48.18	47.90	45	18,350	0.25%
2021/05/10	1	50.80	3	51.40	50.90	-2	18,357	-0.01%
2021/05/07	0	0.00	6	51.33	52.00	-6	18,398	-0.03%
2021/05/06	53.6	49.82	8	49.59	49.65	45.6	18,442	0.25%
2021/05/05	4	50.30	51	51.29	50.40	-47	18,373	-0.26%
2021/05/04	79.1	49.53	21	50.37	49.95	58.1	18,316	0.32%
2021/05/03	30	53.29	6	53.40	51.80	24	18,112	0.13%
2021/04/29	6	57.20	5	56.92	56.20	1	17,895	0.01%
2021/04/28	1	57.40	3	57.37	57.00	-2	17,969	-0.01%
2021/04/27	15.1	57.81	4	58.43	57.20	11.1	17,973	0.06%
2021/04/26	55	58.94	36	59.22	57.90	19	17,932	0.11%
2021/04/23	15	53.77	9	55.51	55.80	6	17,023	0.04%
2021/04/22	7	53.64	16	55.19	53.00	-9	17,246	-0.05%
2021/04/21	7	55.30	3.6	55.47	55.30	3.4	17,374	0.02%
2021/04/20	82	57.30	293	57.08	56.40	-211	17,962	-1.17%	大賣/鉅額交易
2021/04/19	8	56.03	10	56.07	56.50	-2	17,822	-0.01%
2021/04/16	10	58.02	11	57.54	56.80	-1	17,894	-0.01%
2021/04/15	5	57.68	76	57.32	58.30	-71	18,926	-0.38%
2021/04/14	33	54.58	57	55.07	56.20	-24	19,774	-0.12%
2021/04/13	24	58.10	6	59.52	56.00	18	19,127	0.09%
2021/04/12	50	59.64	16	59.33	58.90	34	18,691	0.18%
2021/04/09	18.2	57.35	26	57.70	57.30	-7.8	17,768	-0.04%
2021/04/08	320	58.66	288.6	59.38	58.50	31.4	17,049	0.18%	大買/大賣/
2021/04/07	218	54.19	258	54.96	55.70	-40	15,209	-0.26%	大買/大賣/
2021/04/06	7	48.39	123.6	49.56	50.70	-116.6	13,272	-0.88%	大賣/鉅額交易
2021/04/01	10	46.10	18	46.17	46.10	-8	12,306	-0.07%
2021/03/31	3	45.68	1	46.10	45.30	2	12,198	0.02%
2021/03/30	4	46.01	1	46.35	45.80	3	12,179	0.02%
2021/03/29	1	45.25	13	45.53	45.75	-12	12,107	-0.10%
2021/03/26	24	44.78	6	45.18	45.55	18	12,100	0.15%
2021/03/25	17	44.71	9	44.74	44.20	8	12,107	0.07%
2021/03/24	9	45.26	2	45.15	45.05	7	12,108	0.06%
2021/03/23	4	45.55	0	0.00	45.65	4	12,143	0.03%
2021/03/22	9	45.85	21	45.93	45.80	-12	12,126	-0.10%
2021/03/19	9	46.17	5	46.20	45.95	4	12,181	0.03%
2021/03/18	8	46.90	10	47.10	46.80	-2	12,178	-0.02%
2021/03/17	8	46.33	5	46.38	46.30	3	12,148	0.02%
2021/03/16	1	45.70	1	45.80	45.75	0	12,224	0.00%
2021/03/15	1	46.05	2	46.03	46.05	-1	12,296	-0.01%
2021/03/12	2	46.13	4	45.73	45.80	-2	12,346	-0.02%
2021/03/11	5	46.85	1	46.40	46.30	4	12,673	0.03%
2021/03/10	0	0.00	2	46.98	47.00	-2	12,736	-0.02%
2021/03/09	4	45.86	4	46.29	45.75	0	12,712	0.00%
2021/03/08	23	46.92	5	46.62	46.25	18	12,814	0.14%
2021/03/05	0	45.85	0	0.00	45.70	0	13,134	0.00%
2021/03/04	0	0.00	16	46.24	46.15	-16	13,551	-0.12%
2021/03/03	23	46.88	7	46.70	47.10	16	13,606	0.12%
2021/03/02	10	47.84	2	47.25	46.85	8	13,607	0.06%
2021/02/26	14	47.10	22	47.45	48.40	-8	13,529	-0.06%
2021/02/25	13	47.43	2	47.58	47.70	11	13,563	0.08%
2021/02/24	6	47.97	13	47.62	46.80	-7	13,587	-0.05%
2021/02/23	6.5	47.88	0.1	48.10	47.90	6.4	13,656	0.05%
2021/02/22	20	48.50	94.1	48.50	48.60	-74.1	13,745	-0.54%
2021/02/19	12	45.35	8.4	45.32	45.70	3.6	14,229	0.03%
2021/02/18	23	46.06	56	46.02	46.00	-33	14,850	-0.22%
2021/02/17	1.7	44.78	15	45.08	45.30	-13.3	14,789	-0.09%
2021/02/05	18.6	42.93	1	42.15	42.90	17.6	14,707	0.12%
2021/02/04	29.1	42.80	1.9	42.67	42.50	27.2	14,995	0.18%
2021/02/03	60.1	43.20	1	43.40	42.40	59.1	15,043	0.39%
2021/02/02	6.1	43.05	19.1	43.30	43.20	-13	15,072	-0.09%
2021/02/01	14	42.48	0	0.00	43.40	14	15,060	0.09%
2021/01/29	89	44.44	10	44.50	43.90	79	14,927	0.53%
2021/01/28	58	45.40	12	45.72	45.00	46	14,845	0.31%
2021/01/27	55	47.02	14	47.11	46.85	41	14,729	0.28%
2021/01/26	9	47.56	2	47.15	47.15	7	14,693	0.05%
2021/01/25	5	48.00	4	48.23	48.35	1	14,641	0.01%
2021/01/22	0	0.00	3	48.48	48.75	-3	14,545	-0.02%
2021/01/21	12	48.17	3	48.53	47.80	9	14,489	0.06%
2021/01/20	9	49.16	40	48.76	47.75	-31	14,271	-0.22%
2021/01/19	6	49.81	2	50.60	50.00	4	14,077	0.03%
2021/01/18	13	48.53	7	49.29	49.55	6	13,862	0.04%
2021/01/15	25	50.41	41	49.93	49.15	-16	13,762	-0.12%
2021/01/14	29	50.50	13.4	50.34	50.10	15.6	13,352	0.12%
2021/01/13	31	49.02	112	49.68	50.40	-81	13,297	-0.61%	大賣/
2021/01/12	81	47.04	5	48.75	46.25	76	12,807	0.59%
2021/01/11	96	48.49	73	48.76	48.65	23	12,709	0.18%
2021/01/08	42	49.84	134	49.99	48.10	-92	12,518	-0.73%	大賣/
2021/01/07	63	47.12	222	47.91	48.75	-159	11,205	-1.42%	大賣/鉅額交易
2021/01/06	6	44.33	3.5	44.13	44.35	2.6	10,130	0.03%
2021/01/05	7	44.57	1	44.50	44.90	6	10,164	0.06%
2021/01/04	3	44.48	19	44.61	45.20	-16	10,236	-0.16%
2020/12/31	1	43.75	1	43.65	43.50	0	10,418	0.00%
2020/12/30	20	43.63	5	43.54	43.50	15	10,447	0.14%
2020/12/29	12	44.71	38	45.07	44.35	-26	10,435	-0.25%
2020/12/28	9	44.57	0	0.00	44.50	9	10,393	0.09%
2020/12/25	1	44.85	0	0.00	44.85	1	10,409	0.01%
2020/12/24	5	44.97	67	44.32	45.00	-62	10,430	-0.59%
2020/12/23	2	43.90	0	0.00	43.85	2	10,466	0.02%
2020/12/22	1	43.85	0	0.00	43.75	1	10,695	0.01%
2020/12/21	2	44.38	5	44.80	44.90	-3	10,840	-0.03%
2020/12/18	0	0.00	10	43.72	44.45	-10	10,865	-0.09%
2020/12/17	28	44.14	9	43.36	43.40	19	10,947	0.17%
2020/12/16	0	0.00	1	44.60	44.20	-1	11,040	-0.01%
2020/12/15	16.2	44.12	13	44.05	43.55	3.2	11,443	0.03%
2020/12/14	24	44.83	7	44.84	44.90	17	11,588	0.15%
2020/12/11	56	44.79	9	45.37	45.60	47	12,774	0.37%
2020/12/10	58	45.81	6	45.60	45.80	52	12,929	0.40%
2020/12/09	17	47.19	61	46.99	46.90	-44	13,201	-0.33%
2020/12/08	14	47.01	59	47.19	46.80	-45	13,662	-0.33%
2020/12/07	129	48.67	34	47.74	47.50	95	14,401	0.66%	大買/
2020/12/04	11	47.16	32	47.36	47.60	-21	14,226	-0.15%
2020/12/03	30	46.74	15	46.63	46.60	15	14,821	0.10%
2020/12/02	15	47.58	22	47.20	47.00	-7	14,954	-0.05%
2020/12/01	40	48.38	41	48.29	47.90	-1	14,996	-0.01%
2020/11/30	34	47.62	100	47.82	47.50	-66	14,698	-0.45%
2020/11/27	22	46.37	24	46.48	46.60	-2	14,331	-0.01%
2020/11/26	17	45.64	22	45.79	45.95	-5	14,300	-0.03%
2020/11/25	61	45.20	20	45.20	45.35	41	14,366	0.29%
2020/11/24	15	45.76	22	45.46	45.05	-7	14,527	-0.05%
2020/11/23	6	46.25	31	46.15	46.00	-25	15,203	-0.16%
2020/11/20	15	46.31	17	45.95	45.90	-2	15,209	-0.01%
2020/11/19	8	46.91	57	47.01	46.80	-49	15,140	-0.32%
2020/11/18	69	47.74	42	47.59	46.55	27	15,155	0.18%
2020/11/17	56	47.05	110.1	47.02	47.25	-54.1	14,488	-0.37%	大賣/
2020/11/16	13	45.12	17	45.27	44.90	-4	14,093	-0.03%
2020/11/13	23	44.89	3	44.90	45.15	20	14,087	0.14%
2020/11/12	58	46.30	33	46.13	45.65	25	14,095	0.18%
2020/11/11	27	44.86	14	44.92	45.20	13	13,869	0.09%
2020/11/10	8	45.26	53	45.28	44.20	-45	13,909	-0.32%
2020/11/09	17	44.94	1	45.00	44.70	16	13,870	0.12%
2020/11/06	7	44.17	7	43.92	43.70	0	13,774	0.00%
2020/11/05	1	43.70	0	0.00	43.60	1	13,815	0.01%
2020/11/04	0	0.00	12	43.62	44.00	-12	13,900	-0.09%
2020/11/03	10	42.76	2	42.98	42.75	8	14,007	0.06%
2020/11/02	8	41.88	0	0.00	42.35	8	14,218	0.06%
2020/10/30	1.7	43.23	2	43.70	42.75	-0.3	14,296	0.00%
2020/10/29	1.3	43.72	0	0.00	43.80	1.3	14,494	0.01%
2020/10/28	50	44.20	6	44.40	44.15	44	14,865	0.30%
2020/10/27	60	44.60	0	0.00	44.40	60	14,978	0.40%
2020/10/26	5	45.62	4	45.25	45.10	1	15,208	0.01%
2020/10/23	4	45.68	15	45.78	45.60	-11	15,461	-0.07%
2020/10/22	2	45.70	3	45.17	45.20	-1	15,881	-0.01%
2020/10/21	8	46.44	78	46.03	45.25	-70	16,590	-0.42%
2020/10/20	20	45.55	49	45.64	45.00	-29	16,924	-0.17%
2020/10/19	3	43.90	3	44.97	45.00	0	17,990	0.00%
2020/10/16	0	0.00	11	44.03	43.20	-11	18,492	-0.06%
2020/10/15	3	44.60	0	0.00	44.60	3	18,748	0.02%
2020/10/14	13	44.85	11	45.12	45.20	2	19,042	0.01%
2020/10/13	0	0.00	13	44.25	44.10	-13	19,334	-0.07%
2020/10/12	2	45.20	0	0.00	44.20	2	19,647	0.01%
2020/10/08	20	44.59	6	44.70	44.40	14	20,085	0.07%
2020/10/07	0	0.00	2	43.10	43.30	-2	20,792	-0.01%
2020/10/06	1	42.86	16	42.88	43.05	-15	21,645	-0.07%
2020/10/05	3	42.35	0	0.00	42.15	3	22,185	0.01%
2020/09/30	4	42.05	0	0.00	42.45	4	22,652	0.02%
2020/09/29	3	41.70	0	0.00	41.90	3	23,236	0.01%
2020/09/28	11	41.56	2	42.33	42.15	9	24,542	0.04%
2020/09/25	58.5	41.69	10	41.98	41.10	48.5	25,757	0.19%
2020/09/24	12	42.22	17	42.59	41.50	-5	26,543	-0.02%
2020/09/23	16	43.79	6	43.88	43.60	10	27,294	0.04%
2020/09/22	6	44.04	5	44.05	44.05	1	28,013	0.00%
2020/09/21	17	45.65	4	45.55	45.05	13	28,112	0.05%
2020/09/18	33	45.52	40	45.50	45.60	-7	28,313	-0.02%
2020/09/17	17	45.16	19	45.05	44.85	-2	28,397	-0.01%
2020/09/16	71.6	46.73	59	47.03	44.80	12.6	28,682	0.04%
2020/09/15	19	45.28	13	45.31	45.60	6	27,687	0.02%
2020/09/14	18	44.83	18	44.88	45.35	0	27,735	0.00%
2020/09/11	65	44.10	113	44.39	43.55	-48	27,740	-0.17%	大賣/
2020/09/10	50	44.74	118	44.94	45.20	-68	27,334	-0.25%	大賣/
2020/09/09	4	42.64	6	42.13	43.10	-2	26,727	-0.01%
2020/09/08	177	43.46	78	43.89	42.00	99	26,769	0.37%	大買/
2020/09/07	4	41.78	12	41.83	41.10	-8	26,467	-0.03%
2020/09/04	0	0.00	1	40.40	40.70	-1	26,733	0.00%
2020/09/03	6	40.78	56	40.73	40.00	-50	26,980	-0.19%
2020/09/02	6.1	41.16	1	41.15	40.70	5.1	27,512	0.02%
2020/09/01	5	41.00	0	0.00	41.45	5	27,554	0.02%
2020/08/31	2	41.73	5	41.82	40.90	-3	28,092	-0.01%
2020/08/28	4	42.38	4	42.18	41.95	0	28,500	0.00%
2020/08/27	41	42.88	49	42.76	43.00	-8	28,745	-0.03%
2020/08/25	3	40.57	15	40.30	40.55	-12	27,928	-0.04%
2020/08/24	3	40.30	16	40.66	40.95	-13	27,802	-0.05%
2020/08/21	10	37.89	15	38.21	38.60	-5	27,556	-0.02%
2020/08/20	40	36.64	17	35.99	36.00	23	27,360	0.08%
2020/08/19	3.4	39.89	0.9	39.80	39.80	2.5	27,072	0.01%
2020/08/18	5	41.04	24	41.09	40.65	-19	26,969	-0.07%
2020/08/17	1	40.40	15	40.88	41.60	-14	26,855	-0.05%
2020/08/14	28	39.67	1	39.65	40.00	27	26,705	0.10%
2020/08/13	18	41.06	12	41.63	40.80	6	26,553	0.02%
2020/08/12	12	41.65	28	41.96	41.70	-16	26,458	-0.06%
2020/08/11	11	43.27	4	44.40	42.35	7	26,375	0.03%
2020/08/10	20	44.37	10	44.80	43.80	10	26,238	0.04%
2020/08/07	17	43.94	13	44.25	44.10	4	26,110	0.02%
2020/08/06	12	44.22	24	45.04	43.30	-12	25,941	-0.05%
2020/08/05	7	44.83	7.1	45.08	44.90	-0.1	25,721	0.00%
2020/08/04	7	45.89	1	45.35	45.50	6	25,608	0.02%
2020/08/03	12	45.58	19	44.76	45.00	-7	25,360	-0.03%
2020/07/31	4	43.01	6	42.75	43.50	-2	24,925	-0.01%
2020/07/30	21	43.05	40	42.99	42.85	-19	24,777	-0.08%
2020/07/29	56	41.90	59	41.68	42.05	-3	24,471	-0.01%
2020/07/28	37	42.22	45	42.33	42.45	-8	24,103	-0.03%
2020/07/27	90	42.86	87	43.79	41.30	3	23,559	0.01%
2020/07/24	40	45.87	24	46.10	45.25	16	22,739	0.07%
2020/07/23	47	47.98	46	46.25	46.40	1	22,027	0.00%
2020/07/22	21	48.91	53	48.92	48.90	-32	20,659	-0.15%
2020/07/21	20	47.24	41	47.66	46.50	-21	20,015	-0.10%
2020/07/20	23	46.36	29	46.10	46.00	-6	19,641	-0.03%
2020/07/17	33	48.31	23	48.87	47.95	10	19,257	0.05%
2020/07/16	12	49.05	32	49.08	49.90	-20	18,808	-0.11%
2020/07/15	53	49.80	35	49.40	48.00	18	18,398	0.10%
2020/07/14	126	51.18	53	51.53	49.55	73	17,841	0.41%	大買/
2020/07/13	63	49.63	91	49.07	51.70	-28	16,851	-0.17%
2020/07/10	50	47.17	109	46.72	47.00	-59	15,959	-0.37%	大賣/
2020/07/09	15	49.63	9	48.79	48.00	6	15,411	0.04%
2020/07/08	9	49.97	33	50.11	50.40	-24	14,907	-0.16%
2020/07/07	124	51.76	99	51.65	49.55	25	14,327	0.17%	大買/
2020/07/06	55	50.14	75	50.74	51.20	-20	12,979	-0.15%
2020/07/03	74	44.50	119.3	44.84	46.60	-45.3	11,693	-0.39%	大賣/
2020/07/02	89	42.31	85	42.00	42.40	4	10,655	0.04%
2020/07/01	81	39.54	169	39.45	39.90	-88	9,688	-0.91%	大賣/
2020/06/30	24	37.34	103	37.57	37.50	-79	8,861	-0.89%	大賣/
2020/06/29	8	36.76	14	36.70	36.45	-6	8,584	-0.07%
2020/06/24	34	40.94	120.6	40.79	39.10	-86.6	8,190	-1.06%	大賣/
2020/06/23	81	40.90	2	40.00	40.00	79	7,657	1.03%
2020/06/22	11	41.04	16	40.91	41.35	-5	7,114	-0.07%
2020/06/19	6	41.93	8	40.78	40.30	-2	6,872	-0.03%
2020/06/18	14	39.66	94	39.76	40.45	-80	6,544	-1.22%
2020/06/17	17	35.90	6	36.01	37.00	11	6,123	0.18%
2020/06/16	14	36.47	49	37.32	36.35	-35	5,960	-0.59%
2020/06/15	29	36.63	11	36.63	35.80	18	5,797	0.31%
2020/06/12	22	34.05	19	35.30	36.50	3	5,526	0.05%
2020/06/11	78	34.49	52	33.25	33.45	26	5,069	0.51%
2020/06/10	135	35.71	12	36.03	36.15	123	4,599	2.67%	大買/鉅額交易
2020/06/09	33	36.27	87	36.61	37.00	-54	4,236	-1.27%
2020/06/08	4	33.65	6	33.65	33.65	-2	3,662	-0.05%
2020/06/05	61	30.11	114	30.42	30.60	-53	3,512	-1.51%	大賣/
2020/06/04	17	25.94	25	27.29	27.85	-8	2,890	-0.28%
2020/06/03	46	25.43	160.9	25.03	25.35	-114.9	2,383	-4.82%	大賣/鉅額交易
2020/06/02	20	24.00	8	24.00	24.00	12	1,930	0.62%
2020/06/01	0	0.00	30	21.85	21.85	-30	1,854	-1.62%
2020/05/29	0	0.00	1	20.05	19.90	-1	1,838	-0.05%
2020/05/28	0	0.00	10	19.91	19.90	-10	1,832	-0.55%
2020/05/27	0	0.00	2	19.90	19.85	-2	1,853	-0.11%
2020/05/26	0	0.00	1	20.15	19.90	-1	1,878	-0.05%
2020/05/25	0	0.00	2	19.83	19.80	-2	1,852	-0.11%
2020/05/22	0	0.00	4	19.75	19.75	-4	1,864	-0.21%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/20	11	19.82	1	19.85	19.75	10	1,912	0.52%
2020/05/19	0	0.00	1	19.90	19.80	-1	1,915	-0.05%
2020/05/18	4	20.05	13	20.21	20.05	-9	1,920	-0.47%
2020/05/12	0	0.00	2	20.00	19.90	-2	1,995	-0.10%
2020/05/11	0	0.00	1	20.65	20.55	-1	1,973	-0.05%
2020/05/08	0	0.00	1	19.45	19.40	-1	1,910	-0.05%
2020/05/04	1	19.05	0	0.00	18.95	1	1,896	0.05%
2020/04/29	0	0.00	1	19.25	19.25	-1	1,902	-0.05%
2020/04/28	1	18.90	0	0.00	19.25	1	1,907	0.05%
2020/04/24	0	0.00	54	19.01	18.90	-54	1,947	-2.77%
2020/04/23	3	19.00	30	18.98	19.05	-27	1,952	-1.38%
2020/04/22	0	0.00	10	18.25	18.55	-10	1,949	-0.51%
2020/04/21	2	18.25	0	0.00	18.15	2	1,937	0.10%
2020/04/20	1	18.90	50	19.00	19.00	-49	1,929	-2.54%
2020/04/17	22	19.28	5	19.67	19.20	17	1,923	0.88%
2020/04/16	1	19.20	0	0.00	19.15	1	1,890	0.05%
2020/04/15	0	0.00	63	19.48	19.30	-63	1,906	-3.30%
2020/04/14	6	18.88	104	19.36	19.05	-98	1,975	-4.96%	大賣/
2020/04/13	1	18.30	3	18.20	18.25	-2	1,951	-0.10%
2020/04/10	11	18.47	30	17.99	17.95	-19	2,033	-0.93%
2020/04/09	0	0.00	13	17.38	17.25	-13	2,005	-0.65%
2020/04/08	0	0.00	10	16.20	16.70	-10	2,015	-0.50%
2020/04/07	26	16.04	0	0.00	16.10	26	1,993	1.30%
2020/04/06	2	15.80	0	0.00	15.80	2	1,977	0.10%
2020/03/31	0	0.00	6	15.73	16.05	-6	1,974	-0.30%
2020/03/30	0	0.00	4	15.48	15.75	-4	1,978	-0.20%
2020/03/27	0	0.00	5	16.22	15.80	-5	1,986	-0.25%
2020/03/25	0	0.00	56	16.24	16.00	-56	1,961	-2.86%
2020/03/20	50	15.30	24	15.05	15.05	26	1,901	1.37%
2020/03/19	20	14.29	10	14.01	14.00	10	1,871	0.53%
2020/03/18	2	15.55	9	16.16	15.55	-7	1,800	-0.39%
2020/03/17	10	16.32	0	0.00	16.20	10	1,772	0.56%
2020/03/16	16	17.68	0	0.00	17.50	16	1,742	0.92%
2020/03/13	64	17.35	0	0.00	18.60	64	1,733	3.69%
2020/03/12	101	20.37	0	0.00	19.20	101	1,659	6.08%	大買/鉅額交易
2020/03/11	6	21.23	0	0.00	21.20	6	1,607	0.37%
2020/03/10	50	21.00	0	0.00	21.15	50	1,593	3.14%
2020/03/09	5	22.00	1	22.10	21.65	4	1,567	0.26%
2020/03/06	1	22.50	6.3	22.32	22.50	-5.3	1,520	-0.35%
2020/03/02	0	0.00	25	21.41	21.40	-25	1,455	-1.72%
2020/02/25	3	22.07	0	0.00	22.20	3	1,387	0.22%
2020/02/24	10	22.50	52	22.59	22.40	-42	1,389	-3.02%
2020/02/21	2	22.25	51	22.30	22.30	-49	1,345	-3.64%
2020/02/20	0	0.00	49	22.20	22.20	-49	1,333	-3.67%
2020/02/19	0	0.00	1	22.35	22.25	-1	1,323	-0.08%
2020/02/17	18	22.50	10	22.90	22.25	8	1,301	0.61%
2020/02/14	0	0.00	2	22.25	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	5	21.75	21.70	-5	1,246	-0.40%
2020/02/12	0	0.00	11	21.34	21.25	-11	1,261	-0.87%
2020/02/11	0	0.00	1	21.20	21.15	-1	1,262	-0.08%
2020/02/10	0	0.00	44	20.56	20.90	-44	1,261	-3.49%
2020/02/05	1	21.10	0	0.00	21.05	1	1,278	0.08%
2020/02/04	8	21.08	5	21.25	21.25	3	1,271	0.24%
2020/02/03	10	20.18	5	20.10	20.50	5	1,253	0.40%
2020/01/30	30	21.65	0	0.00	21.20	30	1,220	2.46%
2020/01/20	0	0.00	4	22.25	22.25	-4	1,170	-0.34%
2020/01/17	2	22.25	0	0.00	22.20	2	1,180	0.17%
2020/01/16	0	0.00	1	22.20	22.20	-1	1,191	-0.08%
2020/01/14	10	22.25	0	0.00	22.20	10	1,204	0.83%
2020/01/13	1	22.15	1	22.35	22.20	0	1,192	0.00%
2020/01/10	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/09	1	22.20	5	22.30	22.20	-4	1,189	-0.34%
2020/01/08	5	22.75	2	23.00	22.60	3	1,169	0.26%
2020/01/07	12	23.01	10	22.70	22.60	2	1,091	0.18%
2020/01/06	11	23.00	12	22.99	22.95	-1	1,037	-0.10%
2020/01/03	0	0.00	10	22.63	22.60	-10	948	-1.05%
2019/12/31	2	22.38	2	22.40	22.45	0	893	0.00%
2019/12/30	5	22.30	0	0.00	22.20	5	885	0.56%
2019/12/26	0	0.00	1	22.35	22.30	-1	966	-0.10%
2019/12/25	5	22.34	0	0.00	22.30	5	982	0.51%
2019/12/20	1	21.90	23	21.81	21.95	-22	1,074	-2.05%
2019/12/19	0	0.00	20	21.95	21.95	-20	1,192	-1.68%
2019/12/18	0	0.00	10	21.85	21.90	-10	1,318	-0.76%
2019/12/10	0	0.00	1	22.00	22.20	-1	1,425	-0.07%
2019/11/28	3	21.50	1	21.50	21.55	2	1,565	0.13%
2019/11/27	10	21.45	0	0.00	21.50	10	1,572	0.64%
2019/11/21	6	21.08	1	21.45	21.10	5	1,664	0.30%
2019/11/20	1	21.20	0	0.00	21.25	1	1,656	0.06%
2019/11/12	20	21.20	0	0.00	21.10	20	1,764	1.13%
2019/11/11	60	21.72	5	21.55	21.55	55	1,771	3.10%
2019/11/08	1	22.45	2	22.45	22.45	-1	1,789	-0.06%
2019/11/07	11	22.45	9	22.50	22.45	2	1,835	0.11%
2019/11/06	16	22.49	0	0.00	22.55	16	1,855	0.86%
2019/11/05	7	22.91	1	22.90	22.80	6	1,861	0.32%
2019/11/04	10	22.98	4	23.00	23.00	6	1,949	0.31%
2019/11/01	5	22.90	0	0.00	22.80	5	2,016	0.25%
2019/10/31	3	22.95	0	0.00	22.95	3	2,160	0.14%
2019/10/30	5	22.70	7	22.63	22.70	-2	2,219	-0.09%
2019/10/29	14	22.65	0	0.00	22.60	14	2,358	0.59%
2019/10/25	6.7	22.64	0	0.00	22.70	6.7	2,419	0.28%
2019/10/24	11	22.65	9	22.68	22.55	2	2,419	0.08%
2019/10/23	10	22.80	0.6	22.50	22.75	9.4	2,419	0.39%
2019/10/22	27	23.09	0	0.00	22.80	27	2,445	1.10%
2019/10/21	3	22.80	2	23.00	23.25	1	2,474	0.04%
2019/10/18	10	22.80	0	0.00	22.90	10	2,627	0.38%
2019/10/16	20	23.13	5	23.20	23.05	15	2,759	0.54%
2019/10/15	27	22.91	0	0.00	22.90	27	2,756	0.98%
2019/10/14	10	23.30	0	0.00	23.20	10	2,764	0.36%
2019/10/09	20	23.20	0	0.00	23.25	20	2,756	0.73%
2019/10/07	10	23.13	0	0.00	23.10	10	2,789	0.36%
2019/10/04	0	0.00	5	23.20	23.35	-5	2,787	-0.18%
2019/10/03	5	23.60	3	23.50	23.30	2	2,788	0.07%
2019/10/02	42	22.95	0	0.00	23.20	42	2,746	1.53%
2019/10/01	68	23.33	0	0.00	23.25	68	2,723	2.50%
2019/09/27	49	23.61	0	0.00	23.55	49	2,716	1.80%
2019/09/26	9	23.80	0	0.00	23.90	9	2,733	0.33%
2019/09/24	112	23.95	85	24.10	23.55	27	2,727	0.99%	大買/
2019/09/23	140	23.68	21	23.60	23.80	119	2,627	4.53%	大買/鉅額交易
2019/09/17	5	22.40	0	0.00	22.50	5	2,605	0.19%
2019/09/16	0	0.00	3	22.70	22.55	-3	2,621	-0.11%
2019/09/12	20	22.62	5	22.55	22.55	15	2,621	0.57%
2019/09/11	1	22.50	1	22.55	22.60	0	2,643	0.00%
2019/09/09	0	0.00	1	22.40	22.40	-1	2,713	-0.04%
2019/09/05	1	22.30	5	22.30	22.25	-4	2,877	-0.14%
2019/09/03	7	22.39	0	0.00	22.25	7	2,909	0.24%
2019/08/29	11	21.70	5	21.65	21.70	6	3,030	0.20%
2019/08/28	10	21.66	10	21.85	21.65	0	3,152	0.00%
2019/08/27	3	21.85	0	0.00	21.85	3	3,275	0.09%
2019/08/26	1	22.50	0	0.00	21.90	1	3,272	0.03%
2019/08/20	5	22.10	5	22.26	22.05	0	3,426	0.00%
2019/08/19	35	21.94	5	22.30	21.95	30	3,439	0.87%
2019/08/16	25	22.41	5	22.63	22.35	20	3,474	0.58%
2019/08/15	6	22.99	5	22.60	22.60	1	3,563	0.03%
2019/08/14	12	22.81	0	0.00	22.85	12	3,547	0.34%
2019/08/13	1	22.65	15	22.65	22.70	-14	3,515	-0.40%
2019/08/12	29	22.55	0	0.00	22.30	29	3,470	0.84%
2019/08/06	27	21.98	18	22.02	21.90	9	3,419	0.26%
2019/08/05	31	22.00	69	22.13	21.90	-38	3,368	-1.13%
2019/08/02	18	23.33	8	23.13	22.55	10	3,345	0.30%
2019/08/01	59	23.10	0	0.00	23.05	59	3,261	1.81%
2019/07/31	69	23.17	50	23.65	23.55	19	3,224	0.59%
2019/07/30	10	22.52	0	0.00	22.60	10	3,202	0.31%
2019/07/29	10	22.60	0	0.00	22.60	10	3,307	0.30%
2019/07/25	10.6	22.45	0	0.00	22.60	10.6	3,329	0.32%
2019/07/23	1	22.65	61	23.10	22.70	-60	3,285	-1.83%
2019/07/22	5	22.72	112	22.59	22.80	-107	3,254	-3.29%	大賣/鉅額交易
2019/07/19	3	21.95	33	22.09	22.00	-30	3,101	-0.97%
2019/07/18	2	22.40	211.5	22.08	21.90	-209.5	3,066	-6.83%	大賣/鉅額交易
2019/07/16	1	21.70	21	21.65	21.55	-20	2,970	-0.67%
2019/07/15	1	21.30	0	0.00	21.35	1	2,944	0.03%
2019/07/12	0	0.00	3	21.22	21.15	-3	2,971	-0.10%
2019/07/11	3	21.37	87	21.39	21.25	-84	2,997	-2.80%
2019/07/10	2	20.93	0	0.00	20.80	2	2,961	0.07%
2019/07/08	3	21.00	1	20.90	20.85	2	2,949	0.07%
2019/07/03	0	0.00	21	21.30	21.20	-21	2,955	-0.71%
2019/07/02	10	20.70	0	0.00	20.65	10	2,908	0.34%
2019/07/01	31	20.55	0	0.00	21.00	31	2,898	1.07%
2019/06/28	17	21.20	0	0.00	21.05	17	2,851	0.60%
2019/06/26	4	21.28	5	21.35	21.30	-1	2,819	-0.04%
2019/06/25	13	21.15	3	21.25	21.45	10	2,804	0.36%
2019/06/24	14	20.61	6	20.63	20.70	8	2,714	0.29%
2019/06/21	25	20.93	15	21.00	20.85	10	2,681	0.37%
2019/06/20	40	21.11	0	0.00	21.10	40	2,652	1.51%
2019/06/19	30	21.25	0	0.00	21.05	30	2,643	1.14%
2019/06/18	21	21.15	0	0.00	21.10	21	2,612	0.80%
2019/06/17	2	21.95	1	21.95	21.75	1	2,570	0.04%
2019/06/14	20	21.75	0	0.00	21.80	20	2,636	0.76%
2019/06/13	17	21.85	68	22.00	21.80	-51	2,606	-1.96%
2019/06/12	0	0.00	3	21.15	21.40	-3	2,423	-0.12%
2019/06/11	30	21.04	0	0.00	21.00	30	2,422	1.24%
2019/06/10	2	21.80	4	21.65	21.60	-2	2,379	-0.08%
2019/06/06	22	21.28	15	21.35	21.35	7	2,336	0.30%
2019/06/05	21	21.16	15	21.39	21.20	6	2,293	0.26%
2019/06/04	23	21.50	52	21.53	21.45	-29	2,234	-1.30%
2019/06/03	7	20.82	6	21.20	21.20	1	2,113	0.05%
2019/05/30	0	0.00	60	20.58	20.25	-60	1,985	-3.02%
2019/05/29	0	0.00	20	19.95	20.15	-20	1,892	-1.06%
2019/05/27	5	20.40	0	0.00	19.85	5	1,886	0.27%
2019/05/24	20	19.63	3	19.80	19.60	17	1,855	0.92%
2019/05/23	9	19.82	35	20.31	20.00	-26	1,847	-1.41%
2019/05/22	0	0.00	3	20.15	19.95	-3	1,804	-0.17%
2019/05/21	3	19.25	0	0.00	19.55	3	1,728	0.17%
2019/05/20	0	0.00	1	18.65	18.70	-1	1,710	-0.06%
2019/05/15	1	18.95	0	0.00	19.00	1	1,690	0.06%
2019/05/14	2	18.50	0	0.00	19.10	2	1,688	0.12%
2019/05/13	10	18.75	0	0.00	18.65	10	1,664	0.60%
2019/05/10	79	19.55	11	20.54	19.30	68	1,624	4.19%
2019/05/09	10	20.25	0	0.00	20.20	10	1,561	0.64%
2019/05/08	13	19.85	1	19.80	19.95	12	1,494	0.80%
2019/05/07	48	20.41	84	20.47	20.25	-36	1,473	-2.44%
2019/05/06	10	19.85	54	19.76	19.90	-44	1,359	-3.24%
2019/05/02	0	0.00	0.6	18.55	18.55	-0.6	1,152	-0.06%
2019/04/26	16	18.65	0	0.00	18.65	16	1,129	1.42%
2019/04/24	26.6	18.65	0	0.00	18.65	26.6	1,116	2.38%
2019/04/23	0	0.00	4	18.65	18.70	-4	1,151	-0.35%
2019/04/22	25	18.78	1	18.80	18.75	24	1,180	2.03%
2019/04/19	0	0.00	1	18.95	18.85	-1	1,174	-0.09%
2019/04/18	3	19.00	0	0.00	18.80	3	1,170	0.26%
2019/04/11	0.6	18.60	1	18.85	18.60	-0.4	1,132	-0.03%
2019/04/03	0	0.00	0.5	18.55	18.55	-0.5	1,065	-0.05%
2019/03/21	0	0.00	1	19.05	19.00	-1	1,072	-0.09%
2019/03/19	3	18.95	2	19.50	19.40	1	1,057	0.09%
2019/03/12	0	0.00	2	18.65	18.65	-2	1,012	-0.20%
2019/03/06	2	18.75	0	0.00	18.65	2	1,035	0.19%
2019/02/27	15	19.15	0	0.00	18.80	15	1,000	1.50%
2019/02/13	5	19.05	0	0.00	19.25	5	859	0.58%
2019/01/30	0	0.00	1	19.00	18.95	-1	860	-0.12%
2019/01/04	1	17.85	0	0.00	17.90	1	1,038	0.10%
2018/12/25	2	18.30	0	0.00	18.20	2	1,286	0.16%
2018/12/10	0	0.00	10	20.05	20.10	-10	1,395	-0.72%
2018/12/05	0	0.00	1	19.45	19.50	-1	1,377	-0.07%
2018/11/28	1	19.10	1	19.15	19.05	0	1,849	0.00%
2018/11/23	0.4	18.60	0	0.00	18.60	0.4	1,878	0.02%
2018/11/13	9	18.00	0	0.00	18.45	9	1,893	0.48%
2018/10/26	0	0.00	1	18.10	17.00	-1	1,916	-0.05%
2018/10/19	1	19.30	0	0.00	19.30	1	1,900	0.05%
2018/10/03	1	22.45	1	22.30	22.10	0	1,801	0.00%
2018/09/27	1	21.80	0	0.00	21.75	1	1,744	0.06%
2018/09/25	1	21.05	0	0.00	21.10	1	1,746	0.06%
2018/09/21	0	0.00	1	20.75	20.80	-1	1,739	-0.06%
2018/09/11	2	20.63	0	0.00	20.70	2	1,848	0.11%
2018/09/05	0	0.00	2	23.00	22.90	-2	2,100	-0.10%
2018/07/09	0	0.00	0.8	21.80	21.90	-0.8	3,798	-0.02%
2018/06/22	1.2	22.45	4	22.50	22.35	-2.8	3,980	-0.07%
2018/06/15	2	24.30	2	24.83	23.30	0	4,109	0.00%
2018/06/12	2	23.35	3	23.55	23.25	-1	3,865	-0.03%
2018/06/07	3	22.90	3	23.00	22.95	0	3,887	0.00%
2018/06/04	0	0.00	3	23.85	23.75	-3	4,243	-0.07%
2018/06/01	0	0.00	3	23.85	23.40	-3	4,513	-0.07%
2018/05/31	12	23.48	10	23.00	23.00	2	4,763	0.04%
2018/05/29	0	0.00	10	23.25	22.80	-10	4,869	-0.21%
2018/05/28	10	23.40	0	0.00	23.10	10	4,849	0.21%
2018/05/25	6	22.90	0	0.00	22.85	6	4,814	0.12%
2018/05/24	1	22.70	0	0.00	22.60	1	4,837	0.02%
2018/05/22	15	23.85	15	23.30	23.00	0	4,946	0.00%
2018/05/21	11	23.91	10	23.20	23.10	1	4,860	0.02%
2018/05/17	10	23.75	12	23.96	24.00	-2	4,747	-0.04%
2018/05/16	3	22.00	0	0.00	21.85	3	4,391	0.07%
2018/05/08	1	22.10	0	0.00	22.10	1	4,624	0.02%
2018/05/04	5	22.40	5	22.75	22.40	0	4,749	0.00%
2018/04/24	1	20.50	0	0.00	20.55	1	5,130	0.02%
2018/04/12	0	0.00	20	23.40	23.30	-20	6,392	-0.31%
2018/04/11	20	22.95	0	0.00	22.90	20	6,442	0.31%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/03	0.5	21.85	0	0.00	22.00	0.5	7,239	0.01%
2018/03/29	1	22.60	1	21.65	21.65	0	8,384	0.00%
2018/03/27	2	22.90	0	0.00	22.85	2	8,554	0.02%
2018/03/23	3	22.62	0	0.00	22.30	3	8,559	0.04%
2018/03/16	0	0.00	7	24.31	24.15	-7	8,373	-0.08%
2018/03/15	5	24.50	0	0.00	24.50	5	8,416	0.06%
2018/03/12	0	0.00	1	25.20	25.10	-1	8,343	-0.01%
2018/03/09	10	25.00	13	25.62	25.25	-3	8,241	-0.04%
2018/03/08	10	25.15	10	25.30	25.55	0	8,076	0.00%
2018/03/07	15	25.22	12	25.56	24.10	3	7,887	0.04%
2018/03/06	0.4	24.90	1	25.00	25.00	-0.6	7,555	-0.01%
2018/03/05	0	0.00	3	23.50	23.30	-3	7,214	-0.04%
2018/02/12	5	20.25	5	20.30	20.15	0	7,530	0.00%
2018/02/08	0	0.00	0	21.35	21.35	0	7,409	0.00%
2018/02/06	0	0.00	3	21.95	21.10	-3	7,317	-0.04%
2018/02/05	0	0.00	1	22.50	23.00	-1	7,230	-0.01%
2018/02/02	2	23.18	1	23.10	23.05	1	7,178	0.01%
2018/01/30	1	22.35	0	0.00	21.90	1	6,979	0.01%
2018/01/29	1	23.25	0	0.00	23.35	1	6,871	0.01%
2018/01/22	0	0.00	10	24.65	24.65	-10	6,448	-0.16%
2018/01/19	5	23.15	12	23.40	23.25	-7	6,291	-0.11%
2018/01/18	20	23.95	0	0.00	23.20	20	6,251	0.32%
2018/01/16	10	25.10	0	0.00	24.10	10	6,093	0.16%
2018/01/12	3	24.65	1	24.50	24.30	2	5,873	0.03%
2018/01/10	11	25.70	1	25.45	25.40	10	5,614	0.18%
2018/01/08	28	25.25	40	25.11	24.15	-12	5,228	-0.23%
2018/01/04	2	23.50	0	0.00	24.30	2	4,591	0.04%
2018/01/03	1	23.70	14	23.68	24.00	-13	4,367	-0.30%
2018/01/02	30	22.44	20	22.47	23.15	10	4,105	0.24%